Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Bancshares Inc (NQ: HOMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.618 3.676 3.488 3.521 339,355 -0.05(-1.53%)
Jan 29, 2009 3.787 3.789 3.574 3.575 327,570 -0.24(-6.32%)
Jan 28, 2009 3.763 3.881 3.714 3.816 398,232 +0.12(+3.19%)
Jan 27, 2009 3.534 3.756 3.510 3.698 369,147 +0.16(+4.44%)
Jan 26, 2009 3.596 3.695 3.495 3.541 505,213 -0.03(-0.91%)
Jan 23, 2009 3.505 3.608 3.495 3.574 420,392 +0.02(+0.67%)
Jan 22, 2009 3.753 3.787 3.483 3.550 777,720 -0.26(-6.82%)
Jan 21, 2009 3.457 3.881 3.428 3.809 1,022,043 +0.37(+10.90%)
Jan 20, 2009 3.642 3.719 3.432 3.435 948,743 -0.29(-7.67%)
Jan 16, 2009 3.756 3.830 3.546 3.721 502,763 -0.03(-0.73%)
Jan 15, 2009 3.693 3.888 3.507 3.748 849,435 +0.05(+1.48%)
Jan 14, 2009 3.703 3.837 3.635 3.693 596,533 -0.09(-2.31%)
Jan 13, 2009 3.895 3.922 3.690 3.780 1,028,412 -0.14(-3.66%)
Jan 12, 2009 3.933 4.008 3.762 3.924 583,262 -0.04(-1.04%)
Jan 09, 2009 4.223 4.223 3.688 3.965 2,006,410 -0.48(-10.81%)
Jan 08, 2009 4.410 4.519 4.399 4.446 294,549 +0.03(+0.78%)
Jan 07, 2009 4.487 4.540 4.393 4.411 494,031 -0.11(-2.38%)
Jan 06, 2009 4.531 4.594 4.446 4.519 393,887 +0.02(+0.46%)
Jan 05, 2009 4.531 4.531 4.387 4.499 483,901 -0.06(-1.24%)
Jan 02, 2009 4.615 4.615 4.471 4.555 432,885 -0.05(-1.15%)
Dec 31, 2008 4.509 4.617 4.480 4.608 1,632,261 +0.09(+1.93%)
Dec 30, 2008 4.399 4.531 4.283 4.521 912,365 +0.16(+3.73%)
Dec 29, 2008 4.358 4.358 4.234 4.358 731,148 +0.00(+0.00%)
Dec 26, 2008 4.269 4.358 4.257 4.358 228,812 +0.15(+3.62%)
Dec 24, 2008 4.300 4.300 4.199 4.206 311,223 -0.05(-1.28%)
Dec 23, 2008 4.415 4.415 4.254 4.261 345,502 -0.21(-4.67%)
Dec 22, 2008 4.444 4.594 4.346 4.470 341,302 -0.10(-2.21%)
Dec 19, 2008 4.617 4.617 4.481 4.570 999,485 +0.07(+1.48%)
Dec 18, 2008 4.440 4.557 4.440 4.504 409,140 -0.00(-0.08%)
Dec 17, 2008 4.384 4.521 4.374 4.507 499,184 +0.06(+1.38%)
Dec 16, 2008 4.353 4.456 4.331 4.446 546,703 +0.17(+4.04%)
Dec 15, 2008 4.449 4.454 4.148 4.273 244,778 -0.17(-3.88%)
Dec 12, 2008 4.136 4.446 4.105 4.446 244,550 +0.27(+6.43%)
Dec 11, 2008 4.381 4.446 4.177 4.177 449,752 -0.26(-5.93%)
Dec 10, 2008 4.398 4.488 4.295 4.440 182,076 +0.10(+2.32%)
Dec 09, 2008 4.425 4.538 4.321 4.340 435,926 -0.14(-3.09%)
Dec 08, 2008 4.599 4.599 4.391 4.478 549,241 -0.07(-1.62%)
Dec 05, 2008 4.346 4.552 4.283 4.552 643,379 +0.19(+4.39%)
Dec 04, 2008 4.548 4.608 4.285 4.360 672,897 -0.23(-5.06%)
Dec 03, 2008 4.446 4.617 4.362 4.593 846,487 +0.07(+1.63%)
Dec 02, 2008 4.500 4.615 4.345 4.519 1,956,060 +0.12(+2.64%)
Dec 01, 2008 4.396 4.659 4.394 4.403 1,176,596 -0.11(-2.54%)
Nov 28, 2008 4.531 4.582 4.393 4.517 216,904 -0.10(-2.11%)
Nov 26, 2008 4.285 4.617 4.204 4.615 646,134 +0.21(+4.86%)
Nov 25, 2008 4.275 4.437 4.189 4.401 1,809,957 +0.17(+4.00%)
Nov 24, 2008 4.189 4.275 4.088 4.232 762,590 +0.04(+1.06%)
Nov 21, 2008 4.030 4.187 3.869 4.187 947,719 +0.18(+4.61%)
Nov 20, 2008 3.933 4.157 3.880 4.003 769,117 -0.11(-2.70%)
Nov 19, 2008 4.223 4.336 4.098 4.114 550,230 -0.17(-3.95%)
Nov 18, 2008 4.179 4.293 4.078 4.283 533,649 +0.10(+2.50%)
Nov 17, 2008 4.121 4.319 4.092 4.179 390,974 -0.00(-0.08%)
Nov 14, 2008 4.399 4.594 4.157 4.182 429,276 -0.32(-7.03%)
Nov 13, 2008 4.333 4.529 4.092 4.499 708,906 +0.22(+5.03%)
Nov 12, 2008 4.317 4.434 4.259 4.283 447,483 -0.10(-2.26%)
Nov 11, 2008 4.405 4.493 4.271 4.382 413,298 -0.09(-1.95%)
Nov 10, 2008 4.557 4.557 4.393 4.470 463,537 -0.03(-0.65%)
Nov 07, 2008 4.483 4.529 4.264 4.499 477,456 +0.04(+0.96%)
Nov 06, 2008 4.326 4.615 4.304 4.456 420,737 +0.14(+3.33%)
Nov 05, 2008 4.398 4.550 4.309 4.312 320,751 -0.17(-3.70%)
Nov 04, 2008 4.613 4.617 4.427 4.478 380,979 -0.02(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.